Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Tech Inc (NQ: HDSN )

9.070 -0.070 (-0.77%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.080 4.150 3.971 4.120 89,687 +0.11(+2.74%)
Jun 28, 2012 3.930 4.090 3.780 4.010 246,110 +0.08(+2.04%)
Jun 27, 2012 3.770 4.070 3.695 3.930 177,350 +0.20(+5.36%)
Jun 26, 2012 3.610 3.790 3.540 3.730 42,008 +0.09(+2.47%)
Jun 25, 2012 3.650 3.760 3.550 3.640 31,770 -0.04(-1.09%)
Jun 22, 2012 3.690 3.700 3.560 3.680 33,104 +0.06(+1.66%)
Jun 21, 2012 3.720 3.820 3.530 3.620 62,121 -0.07(-1.90%)
Jun 20, 2012 3.580 3.750 3.580 3.690 105,596 +0.14(+3.94%)
Jun 19, 2012 3.480 3.670 3.400 3.550 94,065 +0.13(+3.80%)
Jun 18, 2012 3.460 3.460 3.310 3.420 57,784 -0.09(-2.56%)
Jun 15, 2012 3.280 3.529 3.280 3.510 69,842 +0.22(+6.69%)
Jun 14, 2012 3.450 3.520 3.211 3.290 98,886 -0.16(-4.64%)
Jun 13, 2012 3.480 3.560 3.450 3.450 47,604 -0.07(-1.99%)
Jun 12, 2012 3.380 3.606 3.380 3.520 36,778 +0.03(+0.86%)
Jun 11, 2012 3.710 3.710 3.490 3.490 52,596 -0.18(-4.90%)
Jun 08, 2012 3.775 3.775 3.560 3.670 54,710 +0.03(+0.82%)
Jun 07, 2012 3.470 3.736 3.440 3.640 182,215 +0.22(+6.43%)
Jun 06, 2012 3.410 3.510 3.331 3.420 40,044 +0.03(+0.88%)
Jun 05, 2012 3.470 3.470 3.220 3.390 133,249 -0.06(-1.74%)
Jun 04, 2012 3.580 3.650 3.390 3.450 56,021 -0.11(-3.09%)
Jun 01, 2012 3.740 3.769 3.530 3.560 143,174 -0.19(-5.07%)
May 31, 2012 3.790 3.900 3.750 3.750 54,062 -0.05(-1.32%)
May 30, 2012 3.950 3.950 3.750 3.800 66,757 -0.16(-4.04%)
May 29, 2012 3.970 4.060 3.750 3.960 167,423 +0.11(+2.86%)
May 25, 2012 3.700 3.910 3.700 3.850 135,492 +0.16(+4.34%)
May 24, 2012 3.500 3.780 3.500 3.690 87,772 +0.19(+5.43%)
May 23, 2012 3.550 3.650 3.500 3.500 64,128 -0.08(-2.23%)
May 22, 2012 3.680 3.720 3.560 3.580 68,108 -0.11(-2.98%)
May 21, 2012 3.620 3.780 3.500 3.690 92,104 +0.07(+1.93%)
May 18, 2012 3.750 3.780 3.580 3.620 85,233 -0.09(-2.43%)
May 17, 2012 3.860 3.931 3.671 3.710 132,765 -0.17(-4.38%)
May 16, 2012 3.950 4.010 3.810 3.880 75,600 -0.08(-2.02%)
May 15, 2012 3.880 4.100 3.880 3.960 105,780 +0.11(+2.86%)
May 14, 2012 3.960 4.010 3.721 3.850 173,651 -0.19(-4.70%)
May 11, 2012 4.170 4.170 3.970 4.040 124,661 -0.14(-3.35%)
May 10, 2012 4.000 4.230 3.900 4.180 586,578 +0.21(+5.29%)
May 09, 2012 3.870 4.000 3.780 3.970 80,493 +0.02(+0.51%)
May 08, 2012 3.910 4.100 3.850 3.950 256,746 -0.02(-0.50%)
May 07, 2012 3.650 4.150 3.610 3.970 437,273 +0.19(+5.03%)
May 04, 2012 3.800 3.850 3.540 3.780 203,340 -0.06(-1.56%)
May 03, 2012 4.050 4.050 3.760 3.840 257,022 -0.25(-6.11%)
May 02, 2012 3.540 4.100 3.460 4.090 1,448,273 +0.76(+22.82%)
May 01, 2012 3.140 3.340 3.140 3.330 113,650 +0.17(+5.38%)
Apr 30, 2012 3.170 3.260 3.140 3.160 74,147 -0.08(-2.47%)
Apr 27, 2012 3.160 3.270 3.100 3.240 46,993 +0.12(+3.85%)
Apr 26, 2012 3.040 3.190 3.040 3.120 70,577 +0.07(+2.30%)
Apr 25, 2012 3.020 3.090 3.020 3.050 64,598 +0.04(+1.33%)
Apr 24, 2012 3.040 3.050 3.000 3.010 26,285 -0.02(-0.66%)
Apr 23, 2012 3.040 3.060 2.970 3.030 10,913 -0.03(-0.98%)
Apr 20, 2012 3.000 3.070 2.970 3.060 56,058 +0.04(+1.32%)
Apr 19, 2012 3.000 3.020 2.980 3.020 10,263 +0.07(+2.37%)
Apr 18, 2012 2.980 3.000 2.950 2.950 31,526 -0.04(-1.34%)
Apr 17, 2012 2.950 2.990 2.900 2.990 22,320 +0.09(+3.10%)
Apr 16, 2012 2.910 2.980 2.850 2.900 80,970 -0.04(-1.36%)
Apr 13, 2012 2.990 3.000 2.910 2.940 12,950 -0.05(-1.67%)
Apr 12, 2012 2.900 3.010 2.900 2.990 33,344 +0.09(+3.10%)
Apr 11, 2012 2.900 2.980 2.840 2.900 89,190 -0.00(-0.03%)
Apr 10, 2012 2.990 3.045 2.900 2.901 79,655 -0.09(-2.98%)
Apr 09, 2012 3.110 3.140 2.970 2.990 107,147 -0.16(-5.08%)
Apr 05, 2012 3.110 3.230 3.110 3.150 25,020 +0.00(+0.00%)
Apr 04, 2012 3.280 3.310 3.140 3.150 55,865 -0.19(-5.69%)
Apr 03, 2012 3.330 3.370 3.190 3.340 54,985 -0.02(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.